Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.999,95 +1.281,59 (+1,89%)
Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531C00080000 | 2024-05-14 2:18PM EDT | 80.00 | 50.60 | 53.00 | 57.00 | 0.00 | - | 10 | 2 | 286.72% |
| SPXL240531C00085000 | 2024-05-03 10:04AM EDT | 85.00 | 37.45 | 48.00 | 52.10 | 0.00 | - | 1 | 1 | 263.62% |
| SPXL240531C00090000 | 2024-05-23 3:12PM EDT | 90.00 | 41.98 | 43.20 | 47.10 | 0.00 | - | 1 | 1 | 237.70% |
| SPXL240531C00100000 | 2024-05-23 1:56PM EDT | 100.00 | 33.77 | 33.20 | 37.50 | 0.00 | - | 10 | 1 | 105.47% |
| SPXL240531C00103000 | 2024-05-17 10:56AM EDT | 103.00 | 32.52 | 30.20 | 34.50 | 0.00 | - | 1 | 1 | 96.48% |
| SPXL240531C00105000 | 2024-04-12 3:59PM EDT | 105.00 | 21.57 | 22.90 | 27.50 | 0.00 | - | - | 12 | 0.00% |
| SPXL240531C00106000 | 2024-05-16 10:14AM EDT | 106.00 | 31.00 | 27.20 | 31.50 | 0.00 | - | 1 | 1 | 87.50% |
| SPXL240531C00110000 | 2024-05-17 10:56AM EDT | 110.00 | 25.77 | 23.20 | 27.50 | 0.00 | - | 1 | 16 | 75.98% |
| SPXL240531C00112000 | 2024-05-21 3:58PM EDT | 112.00 | 25.00 | 21.20 | 25.00 | 0.00 | - | 1 | 3 | 132.23% |
| SPXL240531C00113000 | 2024-04-23 11:50AM EDT | 113.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXL240531C00114000 | 2024-05-01 11:42AM EDT | 114.00 | 7.00 | 19.10 | 23.10 | 0.00 | - | 4 | 5 | 125.88% |
| SPXL240531C00115000 | 2024-05-10 1:31PM EDT | 115.00 | 15.65 | 18.20 | 22.50 | 0.00 | - | 10 | 40 | 61.72% |
| SPXL240531C00116000 | 2024-05-08 9:31AM EDT | 116.00 | 11.00 | 17.20 | 21.30 | 0.00 | - | 1 | 25 | 121.53% |
| SPXL240531C00117000 | 2024-05-21 10:34AM EDT | 117.00 | 19.50 | 16.20 | 20.50 | 0.00 | - | 1 | 16 | 56.25% |
| SPXL240531C00118000 | 2024-05-24 1:52PM EDT | 118.00 | 17.40 | 15.20 | 19.50 | +0.63 | +3.76% | 6 | 8 | 53.42% |
| SPXL240531C00119000 | 2024-05-08 9:31AM EDT | 119.00 | 9.00 | 14.00 | 17.50 | 0.00 | - | 2 | 4 | 90.43% |
| SPXL240531C00120000 | 2024-05-23 3:39PM EDT | 120.00 | 12.76 | 13.10 | 17.20 | 0.00 | - | 20 | 69 | 101.56% |
| SPXL240531C00121000 | 2024-05-14 9:52AM EDT | 121.00 | 10.10 | 12.20 | 16.20 | 0.00 | - | 10 | 13 | 97.12% |
| SPXL240531C00122000 | 2024-05-10 2:57PM EDT | 122.00 | 9.20 | 11.10 | 15.20 | 0.00 | - | 5 | 110 | 92.63% |
| SPXL240531C00122500 | 2024-05-08 9:32AM EDT | 122.50 | 6.50 | 10.60 | 14.70 | 0.00 | - | 1 | 0 | 90.38% |
| SPXL240531C00123000 | 2024-05-16 3:59PM EDT | 123.00 | 12.42 | 10.00 | 14.20 | -0.33 | -2.59% | 1 | 129 | 88.13% |
| SPXL240531C00123500 | 2024-04-29 10:06AM EDT | 123.50 | 5.10 | 9.70 | 13.60 | 0.00 | - | - | 1 | 83.98% |
| SPXL240531C00124000 | 2024-05-16 2:14PM EDT | 124.00 | 12.20 | 9.30 | 13.10 | 0.00 | - | 1 | 111 | 81.76% |
| SPXL240531C00124500 | 2024-05-22 12:49PM EDT | 124.50 | 11.95 | 8.80 | 12.70 | 0.00 | - | 1 | 2 | 81.35% |
| SPXL240531C00125000 | 2024-05-23 1:56PM EDT | 125.00 | 9.16 | 8.70 | 11.70 | 0.00 | - | 6 | 69 | 69.73% |
| SPXL240531C00125500 | 2024-05-13 11:19AM EDT | 125.50 | 6.80 | 7.80 | 11.60 | 0.00 | - | 2 | 5 | 75.00% |
| SPXL240531C00126000 | 2024-05-24 10:51AM EDT | 126.00 | 8.26 | 7.90 | 10.40 | -2.12 | -20.42% | 2 | 103 | 59.57% |
| SPXL240531C00126500 | 2024-05-14 10:19AM EDT | 126.50 | 5.90 | 7.70 | 9.70 | 0.00 | - | 119 | 124 | 53.47% |
| SPXL240531C00127000 | 2024-05-20 1:11PM EDT | 127.00 | 9.51 | 6.70 | 9.30 | 0.00 | - | 1 | 72 | 53.47% |
| SPXL240531C00127500 | 2024-05-17 2:23PM EDT | 127.50 | 7.20 | 6.70 | 8.90 | 0.00 | - | 1 | 5 | 53.30% |
| SPXL240531C00128000 | 2024-05-23 2:30PM EDT | 128.00 | 7.80 | 6.50 | 8.10 | +2.30 | +41.82% | 2 | 53 | 45.36% |
| SPXL240531C00128500 | 2024-05-24 12:03PM EDT | 128.50 | 6.97 | 6.10 | 7.50 | -1.03 | -12.88% | 3 | 32 | 41.36% |
| SPXL240531C00129000 | 2024-05-24 9:56AM EDT | 129.00 | 5.20 | 4.70 | 7.30 | -2.30 | -30.67% | 5 | 42 | 45.07% |
| SPXL240531C00129500 | 2024-05-23 3:50PM EDT | 129.50 | 6.20 | 5.70 | 7.10 | +1.90 | +44.19% | 2 | 22 | 48.10% |
| SPXL240531C00130000 | 2024-05-24 10:24AM EDT | 130.00 | 4.89 | 5.30 | 7.20 | +0.84 | +20.74% | 11 | 152 | 55.44% |
| SPXL240531C00130500 | 2024-05-23 2:36PM EDT | 130.50 | 3.45 | 4.90 | 6.80 | 0.00 | - | 6 | 17 | 54.49% |
| SPXL240531C00131000 | 2024-05-24 3:16PM EDT | 131.00 | 4.30 | 4.40 | 6.00 | +1.10 | +34.38% | 12 | 99 | 47.39% |
| SPXL240531C00131500 | 2024-05-23 3:10PM EDT | 131.50 | 3.30 | 4.10 | 5.00 | +0.70 | +26.92% | 10 | 26 | 37.21% |
| SPXL240531C00132000 | 2024-05-24 1:39PM EDT | 132.00 | 3.45 | 3.70 | 4.80 | +0.90 | +35.29% | 14 | 48 | 39.33% |
| SPXL240531C00132500 | 2024-05-24 3:58PM EDT | 132.50 | 3.40 | 3.40 | 3.60 | +1.10 | +47.83% | 30 | 24 | 26.17% |
| SPXL240531C00133000 | 2024-05-24 3:54PM EDT | 133.00 | 2.80 | 3.00 | 3.30 | +0.80 | +40.00% | 21 | 49 | 26.86% |
| SPXL240531C00133500 | 2024-05-24 11:33AM EDT | 133.50 | 3.20 | 2.65 | 2.85 | +1.50 | +88.24% | 21 | 38 | 25.03% |
| SPXL240531C00134000 | 2024-05-24 3:49PM EDT | 134.00 | 2.19 | 2.30 | 2.45 | +0.49 | +28.82% | 73 | 16 | 23.76% |
| SPXL240531C00134500 | 2024-05-24 3:58PM EDT | 134.50 | 1.95 | 2.00 | 2.15 | +0.45 | +30.00% | 25 | 21 | 23.63% |
| SPXL240531C00135000 | 2024-05-24 3:56PM EDT | 135.00 | 1.55 | 1.70 | 1.85 | +0.45 | +40.91% | 497 | 257 | 23.22% |
| SPXL240531C00136000 | 2024-05-24 3:59PM EDT | 136.00 | 1.15 | 1.15 | 1.25 | +0.40 | +53.33% | 686 | 141 | 21.44% |
| SPXL240531C00137000 | 2024-05-24 3:55PM EDT | 137.00 | 0.70 | 0.75 | 0.85 | +0.15 | +27.27% | 266 | 246 | 21.00% |
| SPXL240531C00138000 | 2024-05-24 3:58PM EDT | 138.00 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 77 | 79 | 20.66% |
| SPXL240531C00139000 | 2024-05-24 3:55PM EDT | 139.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 53 | 33 | 20.61% |
| SPXL240531C00140000 | 2024-05-24 3:48PM EDT | 140.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 102 | 205 | 20.22% |
| SPXL240531C00141000 | 2024-05-24 12:11PM EDT | 141.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 1 | 55 | 21.49% |
| SPXL240531C00142000 | 2024-05-24 9:30AM EDT | 142.00 | 0.58 | 0.05 | 0.15 | +0.46 | +383.33% | 2 | 106 | 24.22% |
| SPXL240531C00143000 | 2024-05-24 3:49PM EDT | 143.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 358 | 103 | 24.61% |
| SPXL240531C00144000 | 2024-05-24 3:38PM EDT | 144.00 | 0.05 | 0.00 | 1.35 | -0.21 | -80.77% | 10 | 5 | 57.30% |
| SPXL240531C00145000 | 2024-05-24 9:33AM EDT | 145.00 | 0.05 | 0.00 | 0.85 | -0.07 | -58.33% | 25 | 44 | 51.12% |
| SPXL240531C00148000 | 2024-05-16 10:49AM EDT | 148.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | - | 1 | 56.30% |
| SPXL240531C00150000 | 2024-05-23 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 36.13% |
| SPXL240531C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPXL240531C00160000 | 2024-04-12 10:56AM EDT | 160.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 70.61% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240531P00075000 | 2024-04-26 12:12PM EDT | 75.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 230.08% |
| SPXL240531P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 23 | 20 | 229.69% |
| SPXL240531P00085000 | 2024-04-29 3:51PM EDT | 85.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 206.93% |
| SPXL240531P00090000 | 2024-04-26 12:12PM EDT | 90.00 | 0.53 | 0.00 | 2.10 | 0.00 | - | 2 | 12 | 204.69% |
| SPXL240531P00095000 | 2024-05-07 3:58PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 51 | 121.68% |
| SPXL240531P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 144.92% |
| SPXL240531P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 1 | 92.97% |
| SPXL240531P00103000 | 2024-05-17 9:30AM EDT | 103.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 133.30% |
| SPXL240531P00104000 | 2024-05-08 2:09PM EDT | 104.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 27 | 27 | 129.54% |
| SPXL240531P00105000 | 2024-05-23 3:06PM EDT | 105.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 79 | 87.89% |
| SPXL240531P00106000 | 2024-05-20 12:28PM EDT | 106.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 136.43% |
| SPXL240531P00107000 | 2024-05-03 9:30AM EDT | 107.00 | 0.89 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 117.19% |
| SPXL240531P00108000 | 2024-05-08 3:17PM EDT | 108.00 | 0.42 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 108.01% |
| SPXL240531P00109000 | 2024-05-10 2:16PM EDT | 109.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 110.84% |
| SPXL240531P00110000 | 2024-05-17 2:58PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 93.75% |
| SPXL240531P00111000 | 2024-05-16 10:07AM EDT | 111.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 75.88% |
| SPXL240531P00112000 | 2024-05-23 9:30AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 87.01% |
| SPXL240531P00113000 | 2024-05-14 11:36AM EDT | 113.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 83.69% |
| SPXL240531P00114000 | 2024-05-06 1:52PM EDT | 114.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 80.47% |
| SPXL240531P00115000 | 2024-05-24 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 58 | 91 | 57.23% |
| SPXL240531P00116000 | 2024-05-23 2:59PM EDT | 116.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 51 | 61.33% |
| SPXL240531P00117000 | 2024-05-17 2:14PM EDT | 117.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 70.56% |
| SPXL240531P00118000 | 2024-05-17 12:28PM EDT | 118.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 67.29% |
| SPXL240531P00119000 | 2024-05-23 10:34AM EDT | 119.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 50.98% |
| SPXL240531P00120000 | 2024-05-23 2:53PM EDT | 120.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 60.74% |
| SPXL240531P00121000 | 2024-05-21 3:38PM EDT | 121.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 57.42% |
| SPXL240531P00122000 | 2024-05-20 11:00AM EDT | 122.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 49.22% |
| SPXL240531P00122500 | 2024-05-23 1:56PM EDT | 122.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 45.41% |
| SPXL240531P00123000 | 2024-05-23 2:52PM EDT | 123.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 196 | 43.85% |
| SPXL240531P00123500 | 2024-05-23 1:43PM EDT | 123.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 24 | 42.38% |
| SPXL240531P00124000 | 2024-05-24 11:02AM EDT | 124.00 | 0.16 | 0.05 | 0.20 | -0.21 | -56.76% | 33 | 42 | 40.92% |
| SPXL240531P00124500 | 2024-05-20 2:16PM EDT | 124.50 | 0.31 | 0.05 | 0.20 | 0.00 | - | 33 | 9 | 39.36% |
| SPXL240531P00125000 | 2024-05-24 12:35PM EDT | 125.00 | 0.15 | 0.05 | 0.15 | -0.26 | -63.41% | 1 | 86 | 35.55% |
| SPXL240531P00125500 | 2024-05-21 11:14AM EDT | 125.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 100 | 111 | 34.08% |
| SPXL240531P00126000 | 2024-05-23 3:50PM EDT | 126.00 | 0.51 | 0.10 | 0.15 | 0.00 | - | 22 | 22 | 32.72% |
| SPXL240531P00126500 | 2024-05-23 2:51PM EDT | 126.50 | 0.72 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 33.30% |
| SPXL240531P00127000 | 2024-05-24 10:38AM EDT | 127.00 | 0.27 | 0.10 | 0.20 | -0.35 | -56.45% | 13 | 60 | 31.84% |
| SPXL240531P00127500 | 2024-05-24 3:38PM EDT | 127.50 | 0.16 | 0.15 | 0.20 | -0.29 | -64.44% | 28 | 10 | 30.27% |
| SPXL240531P00128000 | 2024-05-24 12:48PM EDT | 128.00 | 0.20 | 0.15 | 0.25 | -0.60 | -75.00% | 43 | 501 | 30.42% |
| SPXL240531P00128500 | 2024-05-24 2:01PM EDT | 128.50 | 0.25 | 0.20 | 0.25 | -0.62 | -71.26% | 6 | 10 | 28.81% |
| SPXL240531P00129000 | 2024-05-24 2:45PM EDT | 129.00 | 0.25 | 0.20 | 0.30 | -0.71 | -73.96% | 11 | 30 | 28.61% |
| SPXL240531P00129500 | 2024-05-23 3:55PM EDT | 129.50 | 0.53 | 0.25 | 0.35 | -0.57 | -51.82% | 4 | 13 | 28.22% |
| SPXL240531P00130000 | 2024-05-24 3:55PM EDT | 130.00 | 0.35 | 0.30 | 0.40 | -0.88 | -71.54% | 42 | 125 | 27.69% |
| SPXL240531P00130500 | 2024-05-23 3:50PM EDT | 130.50 | 1.40 | 0.30 | 0.45 | 0.00 | - | 13 | 16 | 26.95% |
| SPXL240531P00131000 | 2024-05-24 12:21PM EDT | 131.00 | 0.50 | 0.40 | 0.50 | -1.15 | -69.70% | 10 | 15 | 26.07% |
| SPXL240531P00131500 | 2024-05-24 11:29AM EDT | 131.50 | 0.63 | 0.45 | 0.55 | -1.12 | -64.00% | 12 | 18 | 25.05% |
| SPXL240531P00132000 | 2024-05-24 3:45PM EDT | 132.00 | 0.65 | 0.55 | 0.65 | -1.30 | -66.67% | 162 | 49 | 24.78% |
| SPXL240531P00132500 | 2024-05-24 3:36PM EDT | 132.50 | 0.71 | 0.60 | 0.75 | -1.44 | -66.98% | 27 | 25 | 24.27% |
| SPXL240531P00133000 | 2024-05-24 3:45PM EDT | 133.00 | 0.85 | 0.75 | 0.85 | -1.59 | -65.16% | 70 | 50 | 23.54% |
| SPXL240531P00133500 | 2024-05-24 3:38PM EDT | 133.50 | 0.95 | 0.85 | 1.00 | -2.05 | -68.33% | 19 | 13 | 23.29% |
| SPXL240531P00134000 | 2024-05-24 3:58PM EDT | 134.00 | 1.11 | 1.00 | 1.10 | -1.79 | -61.72% | 121 | 35 | 22.07% |
| SPXL240531P00134500 | 2024-05-24 3:58PM EDT | 134.50 | 1.30 | 1.15 | 1.30 | -1.70 | -56.67% | 24 | 30 | 22.00% |
| SPXL240531P00135000 | 2024-05-24 3:54PM EDT | 135.00 | 1.56 | 1.35 | 1.50 | -2.13 | -57.72% | 207 | 130 | 21.61% |
| SPXL240531P00136000 | 2024-05-24 3:18PM EDT | 136.00 | 2.10 | 1.80 | 1.95 | -2.19 | -51.05% | 46 | 125 | 20.48% |
| SPXL240531P00137000 | 2024-05-24 3:09PM EDT | 137.00 | 2.92 | 2.35 | 2.65 | -3.48 | -54.37% | 117 | 113 | 21.46% |
| SPXL240531P00140000 | 2024-05-24 3:48PM EDT | 140.00 | 5.26 | 3.20 | 5.60 | -2.74 | -34.25% | 2 | 15 | 33.30% |
© 2024 Yahoo. Todos os direitos reservados.